XENE - Xenon Pharmaceuticals Inc.
56.4
-0.690 -1.223%
Share volume: 652,828
Last Updated: 04-21-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$57.09
-0.69
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $56.48 | $56.48 | $57.00 | $57.00 | $55.66 | $55.66 | $56.40 | $56.40 | 652,828 | $652,828.00 |
| 04-20-2026 | $59.57 | $59.57 | $59.68 | $59.68 | $56.90 | $56.90 | $57.09 | $57.09 | 1,120,939 | $1,120,939.00 |
| 04-17-2026 | $59.47 | $59.47 | $59.87 | $59.87 | $58.65 | $58.65 | $59.70 | $59.70 | 870,230 | $870,230.00 |
| 04-16-2026 | $58.88 | $58.88 | $58.88 | $58.88 | $57.82 | $57.82 | $58.43 | $58.43 | 976,876 | $976,876.00 |
| 04-15-2026 | $59.70 | $59.70 | $59.70 | $59.70 | $58.35 | $58.35 | $58.88 | $58.88 | 937,428 | $937,428.00 |
| 04-14-2026 | $58.29 | $58.29 | $59.99 | $59.99 | $58.24 | $58.24 | $59.35 | $59.35 | 851,666 | $851,666.00 |
| 04-13-2026 | $58.52 | $58.52 | $59.90 | $59.90 | $57.64 | $57.64 | $58.60 | $58.60 | 498,401 | $498,401.00 |
| 04-10-2026 | $58.45 | $58.45 | $59.03 | $59.03 | $57.87 | $57.87 | $58.40 | $58.40 | 655,966 | $655,966.00 |
| 04-09-2026 | $57.68 | $57.68 | $58.94 | $58.94 | $57.44 | $57.44 | $58.59 | $58.59 | 764,466 | $764,466.00 |
| 04-08-2026 | $59.14 | $59.14 | $59.42 | $59.42 | $56.67 | $56.67 | $57.54 | $57.54 | 819,723 | $819,723.00 |